Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.913,96 -472,13 (-1,23%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.286,21 -52,85 (-3,95%) Nasdaq Compositive
15.774,48 -208,61 (-1,31%) S&P 500
5.060,34 -55,83 (-1,09%)
Fiserv, Inc. (FI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:50PM EDT. Markt geöffnet.
Strike:145.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503C00145000 | 2024-04-26 10:20AM EDT | 2024-05-03 | 11.10 | 7.60 | 8.20 | 0.00 | - | 1 | 2 | 51.61% |
| FI240517C00145000 | 2024-04-23 11:37AM EDT | 2024-05-17 | 10.30 | 8.50 | 8.70 | 0.00 | - | 3 | 18 | 29.71% |
| FI240621C00145000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 10.85 | 10.10 | 10.50 | 0.00 | - | 1 | 351 | 26.89% |
| FI240920C00145000 | 2024-04-23 1:55PM EDT | 2024-09-20 | 17.00 | 14.50 | 14.90 | 0.00 | - | 21 | 47 | 28.96% |
| FI241018C00145000 | 2024-02-26 4:01PM EDT | 2024-10-18 | 16.25 | 21.80 | 23.40 | 0.00 | - | 2 | 29 | 48.00% |
| FI241220C00145000 | 2024-04-15 11:20AM EDT | 2024-12-20 | 17.40 | 18.30 | 18.80 | 0.00 | - | 7 | 8 | 31.14% |
| FI250117C00145000 | 2024-04-26 3:01PM EDT | 2025-01-17 | 22.17 | 19.20 | 19.60 | 0.00 | - | 1 | 1,485 | 31.07% |
| FI250620C00145000 | 2024-04-11 3:26PM EDT | 2025-06-20 | 26.00 | 24.30 | 24.70 | 0.00 | - | 1 | 151 | 32.92% |
| FI260116C00145000 | 2024-04-18 10:36AM EDT | 2026-01-16 | 26.80 | 30.00 | 30.80 | 0.00 | - | 1 | 48 | 34.92% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503P00145000 | 2024-04-30 11:38AM EDT | 2024-05-03 | 0.12 | 0.05 | 0.15 | -0.28 | -70.00% | 2 | 3 | 32.03% |
| FI240517P00145000 | 2024-04-25 2:57PM EDT | 2024-05-17 | 0.67 | 0.50 | 0.60 | 0.00 | - | 8 | 255 | 22.27% |
| FI240524P00145000 | 2024-04-30 11:55AM EDT | 2024-05-24 | 0.75 | 0.70 | 0.80 | -0.15 | -16.67% | 1 | 15 | 20.94% |
| FI240531P00145000 | 2024-04-16 10:24AM EDT | 2024-05-31 | 3.63 | 0.85 | 1.00 | 0.00 | - | - | 10 | 20.18% |
| FI240621P00145000 | 2024-04-29 2:32PM EDT | 2024-06-21 | 1.25 | 1.45 | 1.60 | 0.00 | - | 102 | 1,491 | 19.21% |
| FI240920P00145000 | 2024-04-29 10:06AM EDT | 2024-09-20 | 3.25 | 3.90 | 4.10 | 0.00 | - | 3 | 145 | 19.38% |
| FI241018P00145000 | 2024-04-25 10:24AM EDT | 2024-10-18 | 5.20 | 4.30 | 4.60 | 0.00 | - | 12 | 139 | 19.07% |
| FI241115P00145000 | 2024-04-09 12:47PM EDT | 2024-11-15 | 5.00 | 5.10 | 5.40 | 0.00 | - | 13 | 17 | 19.64% |
| FI241220P00145000 | 2024-04-26 10:22AM EDT | 2024-12-20 | 5.00 | 5.70 | 6.00 | 0.00 | - | 1 | 27 | 19.45% |
| FI250117P00145000 | 2024-04-12 10:43AM EDT | 2025-01-17 | 6.90 | 6.20 | 6.40 | 0.00 | - | 28 | 250 | 19.22% |
| FI250620P00145000 | 2024-03-28 9:45AM EDT | 2025-06-20 | 6.85 | 7.50 | 10.10 | 0.00 | - | 17 | 25 | 21.34% |
| FI260116P00145000 | 2024-04-09 3:09PM EDT | 2026-01-16 | 10.30 | 10.60 | 11.20 | 0.00 | - | 1 | 37 | 18.86% |
